Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Energy Ishares ETF (NY: IYE )

49.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 11.03 11.05 10.90 10.94 230,562 -0.06(-0.58%)
Dec 30, 2003 10.99 11.07 10.97 11.00 326,856 +0.04(+0.32%)
Dec 29, 2003 10.85 10.98 10.84 10.97 470,619 +0.13(+1.22%)
Dec 26, 2003 10.82 10.85 10.79 10.83 109,404 +0.01(+0.12%)
Dec 24, 2003 10.72 10.85 10.68 10.82 187,614 +0.12(+1.14%)
Dec 23, 2003 10.74 10.74 10.62 10.70 512,662 -0.05(-0.45%)
Dec 22, 2003 10.73 10.74 10.65 10.75 931,292 +0.03(+0.29%)
Dec 19, 2003 10.76 10.77 10.67 10.72 367,544 -0.04(-0.37%)
Dec 18, 2003 10.54 10.78 10.51 10.76 598,106 +0.29(+2.73%)
Dec 17, 2003 10.40 10.47 10.36 10.47 685,811 +0.11(+1.07%)
Dec 16, 2003 10.26 10.37 10.26 10.36 239,604 +0.14(+1.36%)
Dec 15, 2003 10.33 10.33 10.19 10.22 641,506 -0.13(-1.22%)
Dec 12, 2003 10.27 10.35 10.23 10.35 287,977 +0.08(+0.75%)
Dec 11, 2003 10.24 10.27 10.18 10.27 118,445 +0.06(+0.63%)
Dec 10, 2003 10.22 10.23 10.17 10.21 226,041 -0.01(-0.09%)
Dec 09, 2003 10.19 10.27 10.20 10.21 506,333 +0.02(+0.22%)
Dec 08, 2003 10.11 10.19 10.07 10.19 193,943 +0.13(+1.30%)
Dec 05, 2003 10.07 10.09 10.02 10.06 200,725 +0.05(+0.51%)
Dec 04, 2003 9.826 10.05 9.823 10.01 206,150 +0.19(+1.91%)
Dec 03, 2003 9.821 9.865 9.795 9.823 150,091 -0.01(-0.07%)
Dec 02, 2003 9.757 9.848 9.757 9.830 140,598 +0.04(+0.45%)
Dec 01, 2003 9.702 9.786 9.702 9.786 160,941 +0.10(+1.00%)
Nov 28, 2003 9.700 9.700 9.642 9.688 44,756 -0.02(-0.18%)
Nov 26, 2003 9.655 9.713 9.655 9.706 96,745 +0.09(+0.94%)
Nov 25, 2003 9.549 9.629 9.549 9.615 90,416 +0.10(+1.07%)
Nov 24, 2003 9.500 9.545 9.496 9.514 120,706 +0.02(+0.26%)
Nov 21, 2003 9.554 9.554 9.450 9.489 76,854 -0.06(-0.67%)
Nov 20, 2003 9.512 9.589 9.512 9.554 64,647 -0.02(-0.21%)
Nov 19, 2003 9.542 9.573 9.492 9.573 58,770 +0.08(+0.89%)
Nov 18, 2003 9.600 9.600 9.489 9.489 58,770 -0.08(-0.86%)
Nov 17, 2003 9.551 9.609 9.529 9.571 221,521 -0.12(-1.26%)
Nov 14, 2003 9.711 9.742 9.646 9.693 256,783 +0.03(+0.27%)
Nov 13, 2003 9.646 9.675 9.613 9.666 145,118 +0.10(+1.06%)
Nov 12, 2003 9.545 9.585 9.534 9.565 209,766 +0.05(+0.53%)
Nov 11, 2003 9.512 9.512 9.512 9.514 99,006 -0.01(-0.09%)
Nov 10, 2003 9.578 9.578 9.496 9.523 95,841 -0.05(-0.49%)
Nov 07, 2003 9.547 9.551 9.547 9.569 179,477 +0.05(+0.51%)
Nov 06, 2003 9.529 9.562 9.469 9.520 100,362 +0.03(+0.30%)
Nov 05, 2003 9.494 9.545 9.494 9.492 70,072 -0.05(-0.49%)
Nov 04, 2003 9.494 9.545 9.494 9.538 85,534 -0.06(-0.65%)
Nov 03, 2003 9.620 9.644 9.562 9.600 126,719 -0.02(-0.21%)
Oct 31, 2003 9.545 9.622 9.545 9.620 71,429 +0.18(+1.87%)
Oct 30, 2003 9.580 9.580 9.390 9.443 281,648 -0.17(-1.82%)
Oct 29, 2003 9.655 9.684 9.571 9.618 247,741 -0.01(-0.09%)
Oct 28, 2003 9.622 9.622 9.545 9.627 368,900 +0.03(+0.30%)
Oct 27, 2003 9.644 9.655 9.571 9.598 113,925 -0.05(-0.48%)
Oct 24, 2003 9.562 9.644 9.554 9.644 67,360 -0.02(-0.23%)
Oct 23, 2003 9.600 9.666 9.529 9.666 113,020 +0.05(+0.53%)
Oct 22, 2003 9.746 9.746 9.613 9.615 127,487 -0.13(-1.36%)
Oct 21, 2003 9.784 9.821 9.748 9.748 115,281 -0.00(-0.02%)
Oct 20, 2003 9.750 9.753 9.669 9.750 192,135 +0.00(+0.05%)
Oct 17, 2003 9.839 9.839 9.708 9.746 145,570 -0.09(-0.92%)
Oct 16, 2003 9.797 9.843 9.766 9.837 61,483 +0.11(+1.09%)
Oct 15, 2003 9.885 9.885 9.702 9.730 62,839 -0.12(-1.23%)
Oct 14, 2003 9.863 9.881 9.826 9.852 149,639 -0.02(-0.22%)
Oct 13, 2003 9.843 9.919 9.843 9.874 126,131 +0.00(+0.04%)
Oct 10, 2003 9.806 9.890 9.806 9.870 87,252 +0.08(+0.86%)
Oct 09, 2003 9.799 9.832 9.746 9.786 127,035 +0.03(+0.29%)
Oct 08, 2003 9.850 9.879 9.781 9.757 95,389 -0.06(-0.65%)
Oct 07, 2003 9.788 9.850 9.733 9.821 1,037,532 -0.01(-0.07%)
Oct 06, 2003 9.803 9.821 9.766 9.828 68,716 +0.02(+0.16%)
Oct 03, 2003 9.750 9.839 9.733 9.812 324,144 +0.15(+1.51%)
Oct 02, 2003 9.585 9.713 9.585 9.666 82,731 +0.04(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.